6480 日本トムソン(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	550	550	522	550	45,000	509.26
1987-12-26	555	560	550	550	53,000	509.26
1987-12-25	580	581	551	564	110,000	522.22
1987-12-24	575	580	564	569	99,000	526.85
1987-12-23	564	564	555	560	44,000	518.52
1987-12-22	566	570	550	555	78,000	513.89
1987-12-21	575	578	570	570	97,000	527.78
1987-12-18	571	578	555	565	139,000	523.15
1987-12-17	561	574	556	572	228,000	529.63
1987-12-16	537	555	537	555	212,000	513.89
1987-12-15	540	547	530	537	60,000	497.22
1987-12-14	550	550	515	535	33,000	495.37
1987-12-11	538	549	538	549	34,000	508.33
1987-12-10	540	560	540	560	94,000	518.52
1987-12-09	549	555	540	540	128,000	500
1987-12-08	509	539	509	539	112,000	499.07
1987-12-07	518	522	511	515	103,000	476.85
1987-12-05	520	532	519	528	90,000	488.89
1987-12-04	551	551	530	530	132,000	490.74
1987-12-03	530	535	511	511	510,000	473.15
1987-12-02	491	500	489	490	259,000	453.70
1987-12-01	490	491	484	488	74,000	451.85
1987-11-30	500	505	490	490	85,000	453.70
1987-11-28	510	510	500	500	39,000	462.96
1987-11-27	513	520	510	510	71,000	472.22
1987-11-26	529	535	525	525	35,000	486.11
1987-11-25	530	530	525	525	21,000	486.11
1987-11-24	525	532	510	510	39,000	472.22
1987-11-20	530	540	530	540	45,000	500
1987-11-19	540	540	530	530	5,000	490.74
1987-11-18	538	545	525	525	40,000	486.11
1987-11-17	550	550	538	538	83,000	498.15
1987-11-16	540	550	538	550	59,000	509.26
1987-11-13	540	545	535	535	24,000	495.37
1987-11-12	531	531	525	525	9,000	486.11
1987-11-11	535	540	509	520	118,000	481.48
1987-11-10	530	570	530	570	24,000	527.78
1987-11-09	534	535	531	535	17,000	495.37
1987-11-07	541	544	532	544	40,000	503.70
1987-11-06	550	550	531	531	112,000	491.67
1987-11-05	570	570	550	560	86,000	518.52
1987-11-04	560	570	555	570	38,000	527.78
1987-11-02	580	581	570	580	103,000	537.04
1987-10-31	570	580	560	570	18,000	527.78
1987-10-30	531	560	530	560	73,000	518.52
1987-10-28	584	584	570	570	100,000	527.78
1987-10-27	563	580	563	574	151,000	531.48
1987-10-26	589	589	574	574	23,000	531.48
1987-10-24	600	605	591	591	84,000	547.22
1987-10-23	610	610	575	590	330,000	546.30
1987-10-22	625	645	620	620	483,000	574.07
1987-10-21	620	640	620	625	309,000	578.70
1987-10-20	590	601	590	600	198,000	555.56
1987-10-19	669	669	655	660	498,000	611.11
1987-10-16	650	660	646	659	277,000	610.19
1987-10-15	670	670	645	648	444,000	600
1987-10-14	660	670	640	665	337,000	615.74
1987-10-13	660	670	660	661	406,000	612.04
1987-10-12	670	680	665	665	303,000	615.74
1987-10-09	680	690	671	680	2,157,000	629.63
1987-10-08	657	680	646	670	2,065,000	620.37
1987-10-07	625	659	621	651	1,191,000	602.78
1987-10-06	605	630	598	625	705,000	578.70
1987-10-05	602	608	595	603	202,000	558.33
1987-10-03	596	603	591	592	194,000	548.15
1987-10-02	580	598	578	595	174,000	550.93
1987-10-01	570	579	565	579	154,000	536.11
1987-09-30	570	580	567	575	98,000	532.41
1987-09-29	580	590	565	565	113,000	523.15
1987-09-28	564	590	564	577	142,000	534.26
1987-09-26	552	565	551	564	98,000	522.22
1987-09-25	550	560	545	551	147,000	510.19
1987-09-24	550	560	540	543	119,000	502.78
1987-09-22	565	565	551	560	52,000	518.52
1987-09-21	562	570	552	565	102,000	523.15
1987-09-18	585	595	560	562	94,000	520.37
1987-09-17	580	590	575	585	136,000	541.67
1987-09-16	545	580	545	574	122,000	531.48
1987-09-14	553	553	540	540	61,000	500
1987-09-11	542	555	540	550	55,000	509.26
1987-09-10	550	558	536	550	61,000	509.26
1987-09-09	551	560	540	560	68,000	518.52
1987-09-08	540	553	536	553	118,000	512.04
1987-09-07	557	565	547	550	89,000	509.26
1987-09-05	565	570	556	556	34,000	514.82
1987-09-04	566	573	556	565	96,000	523.15
1987-09-03	570	570	555	566	177,000	524.07
1987-09-02	574	575	565	575	71,000	532.41
1987-09-01	577	580	559	559	123,000	517.59
1987-08-31	572	576	570	576	40,000	533.33
1987-08-29	570	574	560	571	48,000	528.70
1987-08-28	580	580	555	555	146,000	513.89
1987-08-27	580	589	570	570	172,000	527.78
1987-08-26	595	595	576	577	80,000	534.26
1987-08-25	582	582	573	575	49,000	532.41
1987-08-24	583	590	573	582	155,000	538.89
1987-08-22	591	600	578	580	44,000	537.04
1987-08-21	575	591	575	591	182,000	547.22
1987-08-20	573	590	572	572	101,000	529.63
1987-08-19	590	611	572	572	157,000	529.63
1987-08-18	597	597	581	590	245,000	546.30
1987-08-17	589	605	586	587	81,000	543.52
1987-08-14	630	634	598	599	749,000	554.63
1987-08-13	576	620	570	620	473,000	574.07
1987-08-12	580	590	576	576	116,000	533.33
1987-08-11	581	599	581	581	227,000	537.96
1987-08-10	566	600	566	600	123,000	555.56
1987-08-07	582	590	570	571	122,000	528.70
1987-08-06	582	605	582	599	102,000	554.63
1987-08-05	606	614	585	600	166,000	555.56
1987-08-04	614	630	605	605	149,000	560.19
1987-08-03	616	621	609	609	108,000	563.89
1987-08-01	629	630	615	630	238,000	583.33
1987-07-31	630	630	615	620	286,000	574.07
1987-07-30	640	640	610	610	518,000	564.82
1987-07-29	665	675	625	633	3,083,000	586.11
1987-07-28	607	655	604	655	2,962,000	606.48
1987-07-27	580	604	575	602	1,548,000	557.41
1987-07-25	550	574	550	570	180,000	527.78
1987-07-24	548	560	539	560	211,000	518.52
1987-07-23	520	550	510	550	148,000	509.26
1987-07-22	549	549	525	530	87,000	490.74
1987-07-21	520	550	520	540	178,000	500
1987-07-20	575	575	540	540	184,000	500
1987-07-17	565	585	560	575	488,000	532.41
1987-07-16	560	579	550	574	434,000	531.48
1987-07-15	585	595	540	540	685,000	500
1987-07-14	570	598	569	585	1,941,000	541.67
1987-07-13	584	584	561	561	645,000	519.44
1987-07-10	569	580	569	578	1,984,000	535.19
1987-07-09	545	559	530	559	585,000	517.59
1987-07-08	560	575	540	547	1,584,000	506.48
1987-07-07	514	575	514	560	1,953,000	518.52
1987-07-06	485	520	482	515	385,000	476.85
1987-07-04	480	487	480	480	87,000	444.44
1987-07-03	480	485	476	477	82,000	441.67
1987-07-02	475	480	470	475	109,000	439.82
1987-07-01	475	480	475	475	65,000	439.82
1987-06-30	487	487	480	480	32,000	444.44
1987-06-29	485	487	478	487	83,000	450.93
1987-06-27	484	487	480	486	71,000	450
1987-06-26	479	484	478	483	63,000	447.22
1987-06-25	479	479	475	478	73,000	442.59
1987-06-24	475	480	472	478	54,000	442.59
1987-06-23	474	475	470	470	55,000	435.19
1987-06-22	475	476	470	474	73,000	438.89
1987-06-19	470	475	470	470	308,000	435.19
1987-06-18	473	476	470	475	158,000	439.82
1987-06-17	475	475	473	473	64,000	437.96
1987-06-16	470	475	470	475	50,000	439.82
1987-06-15	475	479	470	470	54,000	435.19
1987-06-12	480	480	471	479	79,000	443.52
1987-06-11	476	484	475	475	234,000	439.82
1987-06-10	470	478	470	478	179,000	442.59
1987-06-09	465	465	460	465	176,000	430.56
1987-06-08	461	469	460	465	81,000	430.56
1987-06-06	463	465	460	464	19,000	429.63
1987-06-05	468	469	460	465	146,000	430.56
1987-06-04	450	469	449	466	251,000	431.48
1987-06-03	449	450	449	450	73,000	416.67
1987-06-02	449	449	448	448	23,000	414.82
1987-06-01	449	449	448	448	37,000	414.82
1987-05-30	449	450	445	448	37,000	414.82
1987-05-29	449	450	449	450	50,000	416.67
1987-05-28	460	464	450	460	181,000	425.93
1987-05-27	431	455	431	455	175,000	421.30
1987-05-26	427	427	420	420	40,000	388.89
1987-05-25	419	425	415	425	34,000	393.52
1987-05-23	425	425	420	421	19,000	389.82
1987-05-22	410	424	410	423	29,000	391.67
1987-05-21	401	411	401	411	15,000	380.56
1987-05-20	407	407	395	400	98,000	370.37
1987-05-19	411	417	411	417	7,000	386.11
1987-05-18	417	417	403	403	31,000	373.15
1987-05-15	420	425	417	420	23,000	388.89
1987-05-14	415	417	415	415	31,000	384.26
1987-05-13	420	425	415	425	22,000	393.52
1987-05-12	420	423	415	423	26,000	391.67
1987-05-11	419	425	419	423	51,000	391.67
1987-05-08	419	421	410	420	52,000	388.89
1987-05-07	395	429	395	420	58,000	388.89
1987-05-06	393	400	393	400	21,000	370.37
1987-05-02	390	395	390	390	44,000	361.11
1987-05-01	380	395	380	390	29,000	361.11
1987-04-30	380	380	373	380	50,000	351.85
1987-04-28	380	385	380	383	39,000	354.63
1987-04-27	395	395	385	385	34,000	356.48
1987-04-24	390	390	385	385	21,000	356.48
1987-04-23	395	395	390	390	47,000	361.11
1987-04-22	390	395	385	395	33,000	365.74
1987-04-21	381	395	381	390	36,000	361.11
1987-04-20	380	390	380	380	22,000	351.85
1987-04-17	380	384	380	380	41,000	351.85
1987-04-16	371	384	371	384	10,000	355.56
1987-04-15	370	375	366	366	156,000	338.89
1987-04-14	380	380	366	367	162,000	339.82
1987-04-13	398	400	390	390	108,000	361.11
1987-04-10	405	410	400	405	605,000	375
1987-04-09	403	412	400	405	29,000	375
1987-04-08	405	407	405	405	117,000	375
1987-04-07	401	407	400	405	30,000	375
1987-04-06	401	405	401	405	29,000	375
1987-04-04	405	405	400	400	28,000	370.37
1987-04-03	402	412	401	412	18,000	381.48
1987-04-02	404	412	403	403	19,000	373.15
1987-04-01	410	410	400	400	76,000	370.37
1987-03-31	400	416	394	416	60,000	385.19
1987-03-30	407	408	405	405	21,000	375
1987-03-28	415	415	410	410	25,000	379.63
1987-03-27	410	415	405	415	16,000	384.26
1987-03-26	415	416	412	412	12,000	381.48
1987-03-25	418	418	410	418	86,000	387.04
1987-03-24	412	419	412	414	23,000	383.33
1987-03-23	419	420	411	420	22,000	388.89
1987-03-20	408	428	408	428	178,000	396.30
1987-03-19	408	412	405	410	179,000	379.63
1987-03-18	410	415	408	408	38,000	377.78
1987-03-17	412	412	411	411	8,000	380.56
1987-03-16	415	415	411	411	259,000	380.56
1987-03-13	415	417	410	415	112,000	384.26
1987-03-12	410	410	408	410	15,000	379.63
1987-03-11	415	415	406	408	80,000	377.78
1987-03-10	405	415	405	410	54,000	379.63
1987-03-09	409	415	400	405	95,000	375
1987-03-07	405	405	403	405	522,000	375
1987-03-06	402	405	402	405	33,000	375
1987-03-05	405	405	400	400	77,000	370.37
1987-03-04	427	427	415	415	116,000	384.26
1987-03-03	421	421	421	421	29,000	389.82
1987-03-02	429	430	425	428	40,000	396.30
1987-02-28	421	421	421	421	28,000	389.82
1987-02-27	420	420	405	405	25,000	375
1987-02-26	412	420	409	415	48,000	384.26
1987-02-25	425	430	410	410	459,000	379.63
1987-02-24	425	428	425	425	131,000	393.52
1987-02-23	430	430	425	427	22,000	395.37
1987-02-20	430	435	427	435	79,000	402.78
1987-02-19	430	431	420	420	343,000	388.89
1987-02-18	428	430	421	430	34,000	398.15
1987-02-17	430	430	430	430	13,000	398.15
1987-02-16	428	435	428	430	18,000	398.15
1987-02-13	438	438	430	430	38,000	398.15
1987-02-12	424	435	420	435	201,000	402.78
1987-02-10	420	431	420	425	214,000	393.52
1987-02-09	420	422	420	420	131,000	388.89
1987-02-07	415	419	411	419	7,000	387.96
1987-02-06	410	419	410	415	21,000	384.26
1987-02-05	410	410	396	396	139,000	366.67
1987-02-04	421	421	412	420	50,000	388.89
1987-02-03	414	414	411	411	12,000	380.56
1987-02-02	420	422	415	415	96,000	384.26
1987-01-31	418	420	418	420	11,000	388.89
1987-01-30	418	420	418	420	11,000	388.89
1987-01-29	417	425	417	425	25,000	393.52
1987-01-28	430	430	415	430	34,000	398.15
1987-01-27	411	430	411	430	78,000	398.15
1987-01-26	430	431	421	421	66,000	389.82
1987-01-23	435	435	430	430	11,000	398.15
1987-01-22	435	435	425	435	38,000	402.78
1987-01-21	435	438	425	425	125,000	393.52
1987-01-20	435	435	433	435	111,000	402.78
1987-01-19	435	435	433	435	38,000	402.78
1987-01-16	435	436	433	436	32,000	403.70
1987-01-14	435	435	433	435	40,000	402.78
1987-01-13	435	440	435	440	31,000	407.41
1987-01-12	434	435	430	435	67,000	402.78
1987-01-09	441	441	433	435	80,000	402.78
1987-01-08	437	443	437	440	18,000	407.41
1987-01-07	435	437	435	437	12,000	404.63
1987-01-06	438	440	438	440	14,000	407.41
1987-01-05	440	443	430	443	29,000	410.19

分割・併合履歴： [1988-03-28]1株→1.08株 [1985-07-27]1株→1.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31